Enanta Pharmaceuticals Inc (ENTA)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-2,04%
|
15,79
|
15,51
|
16,26
|
15,82
|
17/07/2024 |
51.478 |
-2,04%
|
15,79
|
15,51
|
16,26
|
15,82
|
16/07/2024 |
106.368 |
-2,36%
|
16,66
|
15,78
|
16,73
|
16,15
|
15/07/2024 |
440.303 |
3,38%
|
16,20
|
15,78
|
17,235
|
16,54
|
12/07/2024 |
312.595 |
6,74%
|
14,96
|
14,49
|
16,505
|
16,00
|
11/07/2024 |
140.893 |
2,67%
|
14,96
|
14,49
|
15,18
|
14,99
|
10/07/2024 |
141.528 |
1,11%
|
14,59
|
14,385
|
14,94
|
14,60
|
09/07/2024 |
78.129 |
5,56%
|
12,89
|
13,485
|
14,58
|
14,44
|
08/07/2024 |
80.804 |
2,17%
|
12,89
|
13,19
|
14,16
|
13,68
|
05/07/2024 |
57.545 |
1,90%
|
12,89
|
12,83
|
13,41
|
13,39
|
04/07/2024 |
38.887 |
-2,31%
|
12,89
|
12,94
|
13,975
|
13,14
|
03/07/2024 |
35.006 |
-2,45%
|
12,89
|
12,94
|
13,975
|
13,12
|
02/07/2024 |
59.180 |
2,91%
|
12,89
|
12,78
|
13,48
|
13,45
|
01/07/2024 |
90.847 |
0,77%
|
12,21
|
12,465
|
13,39
|
13,07
|
28/06/2024 |
236.505 |
2,05%
|
12,21
|
11,88
|
13,085
|
12,93
|
27/06/2024 |
50.892 |
3,77%
|
12,21
|
12,16
|
12,67
|
12,67
|
26/06/2024 |
390.005 |
-0,33%
|
12,26
|
12,07
|
12,34
|
12,21
|
25/06/2024 |
81.178 |
0,25%
|
11,97
|
12,05
|
12,32
|
12,25
|
24/06/2024 |
38.886 |
2,43%
|
11,97
|
11,905
|
12,40
|
12,22
|
21/06/2024 |
83.695 |
4,37%
|
11,74
|
11,30
|
11,974
|
11,93
|
20/06/2024 |
64.440 |
-3,38%
|
11,74
|
11,29
|
11,74
|
11,43
|
19/06/2024 |
138.891 |
-1,99%
|
11,98
|
11,275
|
12,555
|
11,83
|
18/06/2024 |
122.010 |
-1,62%
|
11,98
|
11,275
|
12,555
|
11,875
|
17/06/2024 |
103.247 |
-6,00%
|
12,71
|
12,0409
|
12,71
|
12,07
|
14/06/2024 |
102.002 |
-4,39%
|
13,34
|
12,78
|
13,33
|
12,84
|
13/06/2024 |
43.431 |
0,98%
|
13,21
|
13,145
|
13,58
|
13,43
|
12/06/2024 |
61.128 |
-0,97%
|
13,65
|
13,20
|
14,136
|
13,30
|
11/06/2024 |
118.481 |
5,09%
|
12,87
|
12,65
|
13,46
|
13,43
|
10/06/2024 |
74.144 |
-1,01%
|
12,87
|
12,48
|
13,10
|
12,78
|
07/06/2024 |
635.504 |
2,95%
|
12,40
|
12,315
|
13,11
|
12,91
|
06/06/2024 |
163.226 |
1,21%
|
12,40
|
12,11
|
12,66
|
12,54
|
05/06/2024 |
35.060 |
1,23%
|
12,40
|
12,18
|
12,8194
|
12,39
|
04/06/2024 |
56.049 |
-1,13%
|
12,40
|
12,14
|
12,62
|
12,24
|
03/06/2024 |
117.257 |
-0,72%
|
12,56
|
12,37
|
13,005
|
12,38
|
31/05/2024 |
59.275 |
4,08%
|
12,09
|
12,09
|
13,13
|
12,49
|
30/05/2024 |
52.048 |
0,84%
|
11,70
|
11,9075
|
12,00
|
12,00
|
29/05/2024 |
47.404 |
-0,17%
|
11,70
|
11,6725
|
11,95
|
11,91
|
28/05/2024 |
132.441 |
-0,83%
|
12,48
|
11,78
|
12,4225
|
11,93
|
27/05/2024 |
0 |
-0,41%
|
12,48
|
11,935
|
12,4525
|
12,03
|
24/05/2024 |
35.571 |
-0,41%
|
12,48
|
11,935
|
12,4525
|
12,03
|
23/05/2024 |
47.473 |
-5,70%
|
12,48
|
11,94
|
12,77
|
12,08
|
22/05/2024 |
66.767 |
2,73%
|
12,48
|
12,40
|
12,98
|
12,81
|
21/05/2024 |
85.561 |
0,00%
|
12,44
|
12,26
|
12,965
|
12,47
|
20/05/2024 |
158.233 |
2,80%
|
12,07
|
11,797
|
12,48
|
12,47
|
17/05/2024 |
198.744 |
-7,12%
|
13,41
|
12,10
|
13,00
|
12,13
|
16/05/2024 |
77.542 |
-2,10%
|
13,41
|
13,02
|
13,445
|
13,06
|
15/05/2024 |
50.082 |
0,76%
|
13,50
|
13,285
|
13,86
|
13,34
|
14/05/2024 |
64.170 |
2,56%
|
13,16
|
12,99
|
13,38
|
13,24
|
13/05/2024 |
96.743 |
2,06%
|
12,73
|
12,47
|
12,92
|
12,91
|
10/05/2024 |
75.984 |
-2,17%
|
13,03
|
12,60
|
13,03
|
12,65
|
09/05/2024 |
112.581 |
1,33%
|
12,91
|
12,76
|
13,18
|
12,93
|
08/05/2024 |
113.387 |
-2,60%
|
11,60
|
12,4501
|
13,07
|
12,76
|
07/05/2024 |
173.255 |
-10,27%
|
11,60
|
11,69
|
13,51
|
13,10
|
06/05/2024 |
70.148 |
-3,76%
|
15,22
|
14,42
|
15,38
|
14,60
|
03/05/2024 |
76.989 |
9,06%
|
14,34
|
14,21
|
15,215
|
15,17
|
02/05/2024 |
65.032 |
2,58%
|
12,35
|
13,38
|
13,91
|
13,91
|
01/05/2024 |
87.127 |
-1,31%
|
12,35
|
13,51
|
14,27
|
13,56
|
30/04/2024 |
81.048 |
3,70%
|
12,35
|
13,20
|
14,099
|
13,74
|
29/04/2024 |
92.233 |
7,52%
|
12,35
|
12,35
|
13,34
|
13,30
|
26/04/2024 |
47.823 |
-0,88%
|
12,62
|
12,2034
|
12,65
|
12,37
|
25/04/2024 |
45.086 |
-3,41%
|
12,62
|
12,4025
|
12,74
|
12,48
|
24/04/2024 |
47.350 |
-1,75%
|
13,37
|
12,63
|
13,21
|
12,92
|
23/04/2024 |
72.834 |
-2,16%
|
13,37
|
13,04
|
13,71
|
13,15
|
22/04/2024 |
47.854 |
0,90%
|
13,46
|
13,16
|
13,705
|
13,44
|
19/04/2024 |
95.786 |
0,68%
|
13,10
|
12,77
|
13,44
|
13,32
|
18/04/2024 |
110.505 |
-5,50%
|
13,87
|
13,22
|
13,94
|
13,23
|
17/04/2024 |
137.385 |
-8,85%
|
16,75
|
13,97
|
15,343
|
14,00
|
16/04/2024 |
121.042 |
-4,89%
|
16,75
|
15,33
|
16,13
|
15,36
|
15/04/2024 |
107.705 |
-1,82%
|
16,75
|
16,05
|
16,60
|
16,15
|
12/04/2024 |
99.256 |
-1,67%
|
16,75
|
16,25
|
16,745
|
16,47
|
11/04/2024 |
90.063 |
1,27%
|
16,75
|
16,53
|
17,03
|
16,75
|
10/04/2024 |
144.822 |
-1,67%
|
16,53
|
16,35
|
16,665
|
16,54
|
09/04/2024 |
78.146 |
2,81%
|
16,55
|
16,3712
|
16,955
|
16,82
|
08/04/2024 |
87.636 |
-0,79%
|
16,55
|
16,32
|
16,62
|
16,38
|
05/04/2024 |
105.361 |
2,04%
|
16,92
|
15,75
|
16,97
|
16,51
|
04/04/2024 |
200.315 |
-3,17%
|
16,92
|
16,09
|
17,60
|
16,18
|
03/04/2024 |
125.660 |
2,20%
|
16,32
|
16,24
|
16,855
|
16,71
|
02/04/2024 |
111.920 |
-3,94%
|
17,77
|
16,09
|
16,8743
|
16,35
|
01/04/2024 |
181.983 |
-2,52%
|
17,77
|
16,92
|
17,80
|
17,02
|
28/03/2024 |
207.116 |
5,63%
|
16,71
|
16,50
|
17,76
|
17,46
|
27/03/2024 |
272.503 |
3,64%
|
14,64
|
16,225
|
17,01
|
16,53
|
26/03/2024 |
347.657 |
14,42%
|
14,64
|
14,20
|
16,48
|
15,95
|
25/03/2024 |
85.288 |
-4,46%
|
14,64
|
13,86
|
14,80
|
13,94
|
22/03/2024 |
97.267 |
-0,27%
|
14,72
|
14,47
|
15,25
|
14,59
|
21/03/2024 |
81.531 |
0,90%
|
13,96
|
14,24
|
14,855
|
14,63
|
20/03/2024 |
81.126 |
3,28%
|
13,96
|
13,93
|
14,64
|
14,50
|
19/03/2024 |
99.755 |
3,92%
|
14,15
|
13,51
|
14,125
|
14,04
|
18/03/2024 |
66.089 |
-4,93%
|
14,15
|
13,485
|
14,15
|
13,51
|
15/03/2024 |
119.240 |
2,53%
|
15,08
|
13,74
|
14,37
|
14,21
|
14/03/2024 |
45.800 |
-3,88%
|
15,08
|
13,74
|
14,56
|
13,88
|
13/03/2024 |
111.930 |
-0,79%
|
15,08
|
14,365
|
14,79
|
14,425
|
12/03/2024 |
62.769 |
-3,58%
|
15,08
|
14,51
|
15,07
|
14,54
|
11/03/2024 |
37.974 |
-1,88%
|
15,72
|
15,02
|
15,67
|
15,11
|
08/03/2024 |
117.422 |
-2,04%
|
15,72
|
15,0925
|
16,23
|
15,40
|
07/03/2024 |
133.842 |
0,38%
|
15,72
|
15,50
|
16,03
|
15,72
|
06/03/2024 |
90.028 |
3,98%
|
15,06
|
14,99
|
15,69
|
15,66
|
05/03/2024 |
171.180 |
-3,77%
|
15,65
|
14,66
|
16,025
|
15,06
|
04/03/2024 |
158.408 |
1,95%
|
14,54
|
15,06
|
15,80
|
15,65
|
01/03/2024 |
205.367 |
7,03%
|
14,54
|
14,19
|
15,68
|
15,38
|
29/02/2024 |
141.719 |
0,49%
|
14,54
|
14,10
|
14,71
|
14,37
|